Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taitron Components (NQ: TAIT )

2.910 +0.020 (+0.69%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 1.118 1.125 1.084 1.084 10,140 -0.03(-3.05%)
Aug 30, 2017 1.116 1.118 1.111 1.118 6,315 +0.00(+0.00%)
Aug 29, 2017 1.091 1.132 1.091 1.118 7,836 +0.03(+2.50%)
Aug 28, 2017 1.104 1.111 1.091 1.091 12,536 -0.01(-1.23%)
Aug 25, 2017 1.105 1.114 1.098 1.105 12,343 +0.00(+0.00%)
Aug 24, 2017 1.118 1.118 1.091 1.105 22,580 -0.01(-0.61%)
Aug 23, 2017 1.050 1.139 1.050 1.111 52,605 +0.06(+5.84%)
Aug 22, 2017 1.064 1.077 1.043 1.050 51,752 -0.03(-3.14%)
Aug 21, 2017 1.070 1.084 1.057 1.084 4,130 +0.03(+3.24%)
Aug 18, 2017 1.050 1.091 1.047 1.050 30,105 +0.00(+0.00%)
Aug 17, 2017 1.098 1.098 1.050 1.050 18,846 -0.04(-3.75%)
Aug 16, 2017 1.125 1.132 1.070 1.091 43,920 +0.02(+1.91%)
Aug 15, 2017 1.118 1.139 1.064 1.070 52,368 -0.03(-2.48%)
Aug 14, 2017 1.070 1.098 1.052 1.098 22,086 +0.05(+4.55%)
Aug 11, 2017 1.016 1.111 1.009 1.050 120,926 -0.07(-5.93%)
Aug 10, 2017 1.110 1.143 1.095 1.116 29,556 -0.01(-0.48%)
Aug 09, 2017 1.155 1.162 1.108 1.122 23,862 -0.05(-4.01%)
Aug 08, 2017 1.181 1.181 1.168 1.168 3,576 +0.00(+0.42%)
Aug 07, 2017 1.142 1.183 1.122 1.164 27,158 +0.04(+3.75%)
Aug 04, 2017 1.162 1.162 1.090 1.122 28,393 -0.01(-1.18%)
Aug 03, 2017 1.160 1.162 1.115 1.135 10,283 -0.03(-2.31%)
Aug 02, 2017 1.175 1.175 1.128 1.162 29,979 +0.01(+0.58%)
Aug 01, 2017 1.175 1.182 1.142 1.155 15,481 -0.01(-0.75%)
Jul 31, 2017 1.136 1.175 1.136 1.164 23,048 +0.02(+1.94%)
Jul 28, 2017 1.169 1.183 1.122 1.142 158,151 -0.05(-4.36%)
Jul 27, 2017 1.182 1.202 1.176 1.194 11,301 +0.01(+0.82%)
Jul 26, 2017 1.189 1.202 1.169 1.184 25,053 -0.00(-0.40%)
Jul 25, 2017 1.201 1.209 1.169 1.189 41,971 -0.01(-0.56%)
Jul 24, 2017 1.195 1.222 1.155 1.195 86,412 +0.00(+0.00%)
Jul 21, 2017 1.229 1.229 1.167 1.195 63,366 -0.04(-3.26%)
Jul 20, 2017 1.229 1.303 1.197 1.236 191,402 +0.01(+0.55%)
Jul 19, 2017 1.222 1.263 1.209 1.229 49,802 +0.01(+0.55%)
Jul 18, 2017 1.209 1.222 1.203 1.222 15,372 +0.00(+0.11%)
Jul 17, 2017 1.242 1.242 1.197 1.221 20,934 -0.02(-1.58%)
Jul 14, 2017 1.263 1.263 1.216 1.241 37,903 -0.00(-0.15%)
Jul 13, 2017 1.169 1.310 1.155 1.242 297,083 +0.08(+6.94%)
Jul 12, 2017 1.160 1.169 1.152 1.162 14,527 +0.01(+1.17%)
Jul 11, 2017 1.162 1.169 1.148 1.148 21,524 +0.00(+0.00%)
Jul 10, 2017 1.169 1.175 1.111 1.148 23,830 -0.01(-1.16%)
Jul 07, 2017 1.142 1.175 1.115 1.162 134,108 +0.04(+3.59%)
Jul 06, 2017 1.128 1.128 1.115 1.122 6,761 +0.01(+1.21%)
Jul 05, 2017 1.142 1.142 1.100 1.108 6,724 -0.03(-2.37%)
Jul 03, 2017 1.101 1.142 1.101 1.135 6,947 +0.04(+3.99%)
Jun 30, 2017 1.088 1.106 1.081 1.091 6,130 +0.00(+0.32%)
Jun 29, 2017 1.101 1.101 1.075 1.088 54,126 -0.03(-3.00%)
Jun 28, 2017 1.126 1.126 1.094 1.122 4,724 +0.04(+3.73%)
Jun 27, 2017 1.142 1.142 1.061 1.081 115,034 -0.06(-5.29%)
Jun 26, 2017 1.148 1.189 1.115 1.142 32,449 -0.00(-0.32%)
Jun 23, 2017 1.115 1.200 1.108 1.145 31,934 +0.05(+4.54%)
Jun 22, 2017 1.108 1.108 1.081 1.096 21,746 -0.03(-2.31%)
Jun 21, 2017 1.115 1.162 1.084 1.122 28,160 -0.02(-2.17%)
Jun 20, 2017 1.202 1.202 1.088 1.146 192,411 -0.06(-4.90%)
Jun 19, 2017 1.041 1.209 1.001 1.205 817,286 +0.19(+18.13%)
Jun 16, 2017 1.028 1.028 1.007 1.020 10,864 +0.01(+0.63%)
Jun 15, 2017 1.034 1.034 1.007 1.014 38,551 -0.01(-1.31%)
Jun 14, 2017 1.030 1.061 1.028 1.028 37,507 -0.01(-0.65%)
Jun 13, 2017 1.034 1.041 0.9901 1.034 35,719 +0.02(+1.98%)
Jun 12, 2017 0.9939 1.034 0.9402 1.014 126,235 +0.04(+4.14%)
Jun 09, 2017 0.9685 1.007 0.9671 0.9738 7,183 -0.02(-2.02%)
Jun 08, 2017 1.004 1.007 0.9671 0.9939 15,419 +0.01(+0.68%)
Jun 07, 2017 1.007 1.007 0.9671 0.9872 8,414 -0.01(-0.68%)
Jun 06, 2017 1.001 1.007 0.9671 0.9939 20,723 +0.01(+1.37%)
Jun 05, 2017 1.007 1.009 0.9738 0.9805 12,463 -0.02(-1.80%)
Jun 02, 2017 1.021 1.027 0.9671 0.9985 7,002 +0.03(+3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.